$67.86 -2.23 (-3.18%) Petsmart Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 67.86
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.23 (-3.18%)
Prev Close: 70.09
Open: 69.94
Bid: 67.85
Ask: 67.86
Options:

Call Options: PETM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PETM1418J42.5 26.70 0.00 24.90 334.0 26.10 536.0 0.0 0
45.00 PETM1418J45 14.80 -8.40 22.00 38.0 23.60 26.0 4.0 20
47.50 PETM1418J47.5 20.40 -0.40 19.90 38.0 21.10 26.0 5.0 3
50.00 PETM1418J50 21.60 3.60 16.00 26.0 18.60 230.0 1.0 1
52.50 PETM1418J52.5 10.50 0.00 10.50 50.0 15.50 40.0 0.0 0
55.00 PETM1418J55 15.30 0.90 12.40 370.0 13.60 642.0 2.0 41
57.50 PETM1418J57.5 13.30 1.30 9.90 509.0 11.10 536.0 10.0 604
60.00 PETM1418J60 10.00 0.60 7.40 242.0 8.60 547.0 800.0 2,356
62.50 PETM1418J62.5 5.67 -2.33 5.10 538.0 6.10 437.0 2.0 1,846
65.00 PETM1418J65 5.10 0.00 2.95 734.0 3.50 81.0 5.0 8,166
67.50 PETM1418J67.5 1.50 -1.50 1.40 87.0 1.65 54.0 433.0 1,209
70.00 PETM1418J70 0.60 -0.65 0.50 238.0 0.70 58.0 299.0 4,081
72.50 PETM1418J72.5 0.26 -0.17 0.15 77.0 0.35 221.0 49.0 1,541
75.00 PETM1418J75 0.16 0.00 0.05 49.0 0.20 176.0 10.0 2,153
77.50 PETM1418J77.5 0.20 0.05 0.05 287.0 0.10 32.0 7.0 1,149
80.00 PETM1418J80 0.10 0.00 0.10 72.0 0.05 35.0 28.0 536
82.50 PETM1418J82.5 5.00 0.00 0.00 0.0 5.00 50.0 0.0 0
85.00 PETM1418J85 0.15 0.05 0.05 47.0 0.05 10.0 2.0 12
90.00 PETM1418J90 0.04 -0.06 0.05 11.0 0.10 49.0 10.0 10
95.00 PETM1418J95 0.08 0.03 0.05 10.0 0.05 11.0 1.0 1

Put Options: PETM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PETM1418V42.5 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
45.00 PETM1418V45 0.04 -0.01 0.10 1461.0 0.05 32.0 5.0 123
47.50 PETM1418V47.5 0.02 -0.03 0.05 5.0 0.10 41.0 10.0 16
50.00 PETM1418V50 0.03 -0.02 0.15 2.0 0.05 54.0 1.0 301
52.50 PETM1418V52.5 5.00 0.00 0.00 0.0 5.00 50.0 0.0 0
55.00 PETM1418V55 0.08 0.03 0.05 1.0 0.05 37.0 6.0 412
57.50 PETM1418V57.5 0.10 0.00 0.05 87.0 0.15 231.0 2.0 2,933
60.00 PETM1418V60 0.10 0.05 0.10 1.0 0.25 497.0 6.0 1,205
62.50 PETM1418V62.5 0.15 0.10 0.15 1.0 0.25 259.0 1.0 1,043
65.00 PETM1418V65 0.43 0.38 0.30 129.0 0.50 205.0 60.0 4,066
67.50 PETM1418V67.5 1.10 0.60 1.00 20.0 1.10 5.0 67.0 1,491
70.00 PETM1418V70 2.65 1.30 2.55 51.0 3.00 183.0 86.0 1,854
72.50 PETM1418V72.5 3.70 0.60 3.90 655.0 5.30 619.0 6.0 428
75.00 PETM1418V75 6.40 1.90 5.10 681.0 7.70 347.0 6.0 59
77.50 PETM1418V77.5 10.50 3.70 7.60 658.0 10.20 313.0 2.0 2
80.00 PETM1418V80 10.00 1.60 10.10 626.0 12.60 357.0 7.0 28
82.50 PETM1418V82.5 16.00 0.00 16.00 10.0 21.00 10.0 0.0 0
85.00 PETM1418V85 13.10 0.00 15.80 25.0 17.50 10.0 0.0 0
90.00 PETM1418V90 18.40 0.00 20.80 20.0 22.90 26.0 0.0 0
95.00 PETM1418V95 23.40 0.00 25.70 489.0 27.70 99.0 0.0 0